Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.247 | 2.260 | 2.197 | 2.197 | 152,556 | -0.06(-2.49%) |
Mar 28, 2003 | 2.260 | 2.283 | 2.249 | 2.253 | 62,450 | -0.01(-0.50%) |
Mar 27, 2003 | 2.291 | 2.291 | 2.252 | 2.264 | 40,146 | -0.03(-1.42%) |
Mar 26, 2003 | 2.347 | 2.347 | 2.297 | 2.297 | 73,602 | -0.06(-2.43%) |
Mar 25, 2003 | 2.343 | 2.354 | 2.343 | 2.354 | 90,106 | +0.01(+0.33%) |
Mar 24, 2003 | 2.404 | 2.407 | 2.346 | 2.346 | 34,347 | -0.06(-2.61%) |
Mar 21, 2003 | 2.345 | 2.409 | 2.331 | 2.409 | 110,626 | +0.05(+2.24%) |
Mar 20, 2003 | 2.303 | 2.363 | 2.297 | 2.356 | 76,278 | +0.05(+2.04%) |
Mar 19, 2003 | 2.309 | 2.309 | 2.287 | 2.309 | 43,269 | +0.00(+0.00%) |
Mar 18, 2003 | 2.298 | 2.309 | 2.291 | 2.309 | 38,362 | +0.00(+0.00%) |
Mar 17, 2003 | 2.259 | 2.314 | 2.259 | 2.309 | 115,532 | +0.04(+1.73%) |
Mar 14, 2003 | 2.287 | 2.322 | 2.270 | 2.270 | 90,552 | -0.02(-0.74%) |
Mar 13, 2003 | 2.275 | 2.287 | 2.270 | 2.287 | 48,175 | +0.01(+0.25%) |
Mar 12, 2003 | 2.244 | 2.291 | 2.244 | 2.281 | 108,841 | +0.03(+1.40%) |
Mar 11, 2003 | 2.231 | 2.274 | 2.229 | 2.250 | 71,817 | +0.04(+1.62%) |
Mar 10, 2003 | 2.186 | 2.216 | 2.135 | 2.214 | 166,385 | +0.03(+1.28%) |
Mar 07, 2003 | 2.141 | 2.196 | 2.135 | 2.186 | 41,484 | +0.04(+1.83%) |
Mar 06, 2003 | 2.181 | 2.181 | 2.121 | 2.147 | 56,651 | -0.04(-1.85%) |
Mar 05, 2003 | 2.186 | 2.190 | 2.163 | 2.187 | 45,053 | -0.00(-0.05%) |
Mar 04, 2003 | 2.186 | 2.192 | 2.175 | 2.188 | 31,225 | +0.01(+0.36%) |
Mar 03, 2003 | 2.152 | 2.180 | 2.129 | 2.180 | 57,543 | +0.03(+1.46%) |
Feb 28, 2003 | 2.169 | 2.187 | 2.149 | 2.149 | 27,656 | -0.03(-1.19%) |
Feb 27, 2003 | 2.158 | 2.185 | 2.150 | 2.175 | 29,440 | +0.02(+1.09%) |
Feb 26, 2003 | 2.170 | 2.170 | 2.150 | 2.151 | 33,455 | -0.02(-1.08%) |
Feb 25, 2003 | 2.153 | 2.175 | 2.130 | 2.175 | 82,077 | +0.02(+0.88%) |
Feb 24, 2003 | 2.169 | 2.169 | 2.141 | 2.155 | 109,287 | -0.02(-0.88%) |
Feb 21, 2003 | 2.130 | 2.186 | 2.130 | 2.175 | 65,126 | +0.04(+2.10%) |
Feb 20, 2003 | 2.062 | 2.130 | 2.040 | 2.130 | 74,048 | +0.05(+2.65%) |
Feb 19, 2003 | 2.103 | 2.103 | 2.071 | 2.075 | 18,735 | -0.03(-1.33%) |
Feb 18, 2003 | 2.020 | 2.103 | 2.020 | 2.103 | 57,543 | +0.09(+4.22%) |
Feb 14, 2003 | 1.987 | 2.034 | 1.987 | 2.018 | 70,033 | +0.02(+1.24%) |
Feb 13, 2003 | 1.950 | 1.994 | 1.947 | 1.993 | 38,362 | +0.03(+1.77%) |
Feb 12, 2003 | 1.955 | 1.975 | 1.955 | 1.958 | 45,053 | -0.01(-0.40%) |
Feb 11, 2003 | 2.012 | 2.012 | 1.966 | 1.966 | 73,602 | -0.06(-2.88%) |
Feb 10, 2003 | 1.999 | 2.024 | 1.984 | 2.024 | 53,974 | +0.01(+0.72%) |
Feb 07, 2003 | 2.033 | 2.040 | 2.006 | 2.010 | 37,916 | -0.02(-0.88%) |
Feb 06, 2003 | 2.002 | 2.028 | 2.002 | 2.028 | 69,587 | +0.03(+1.29%) |
Feb 05, 2003 | 1.917 | 2.056 | 1.917 | 2.002 | 190,027 | +0.10(+5.06%) |
Feb 04, 2003 | 1.991 | 1.991 | 1.866 | 1.906 | 317,603 | -0.11(-5.34%) |
Feb 03, 2003 | 2.121 | 2.149 | 2.009 | 2.013 | 182,443 | -0.11(-5.37%) |
Jan 31, 2003 | 2.068 | 2.127 | 2.057 | 2.127 | 65,572 | +0.07(+3.15%) |
Jan 30, 2003 | 2.186 | 2.251 | 2.062 | 2.062 | 370,240 | -0.18(-8.14%) |
Jan 29, 2003 | 2.379 | 2.379 | 2.223 | 2.245 | 332,770 | -0.13(-5.38%) |
Jan 28, 2003 | 2.345 | 2.373 | 2.298 | 2.373 | 23,641 | +0.03(+1.49%) |
Jan 27, 2003 | 2.366 | 2.388 | 2.331 | 2.338 | 26,764 | -0.03(-1.37%) |
Jan 24, 2003 | 2.442 | 2.442 | 2.371 | 2.371 | 41,038 | -0.08(-3.20%) |
Jan 23, 2003 | 2.453 | 2.456 | 2.411 | 2.449 | 31,225 | +0.00(+0.09%) |
Jan 22, 2003 | 2.464 | 2.466 | 2.447 | 2.447 | 39,700 | -0.03(-1.27%) |
Jan 21, 2003 | 2.516 | 2.516 | 2.447 | 2.478 | 63,342 | -0.04(-1.73%) |
Jan 17, 2003 | 2.560 | 2.608 | 2.522 | 2.522 | 60,665 | -0.08(-3.02%) |
Jan 16, 2003 | 2.649 | 2.657 | 2.593 | 2.600 | 30,779 | -0.05(-2.03%) |
Jan 15, 2003 | 2.631 | 2.662 | 2.600 | 2.654 | 37,470 | +0.02(+0.64%) |
Jan 14, 2003 | 2.621 | 2.637 | 2.568 | 2.637 | 63,342 | +0.02(+0.77%) |
Jan 13, 2003 | 2.668 | 2.673 | 2.612 | 2.617 | 42,376 | -0.04(-1.48%) |
Jan 10, 2003 | 2.671 | 2.680 | 2.579 | 2.657 | 62,450 | -0.01(-0.21%) |
Jan 09, 2003 | 2.662 | 2.741 | 2.652 | 2.662 | 59,773 | -0.01(-0.25%) |
Jan 08, 2003 | 2.717 | 2.717 | 2.623 | 2.669 | 53,528 | -0.07(-2.38%) |
Jan 07, 2003 | 2.672 | 2.734 | 2.621 | 2.734 | 62,004 | +0.05(+1.88%) |
Jan 06, 2003 | 2.713 | 2.720 | 2.662 | 2.683 | 37,916 | -0.02(-0.87%) |
Jan 03, 2003 | 2.762 | 2.762 | 2.690 | 2.707 | 28,548 | -0.06(-2.03%) |